Skip to main content
logo
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
111.61
-0.87 (-0.77%)
At close: Jul 29, 2026, 4:00 PM EDT
111.50
-0.11 (-0.10%)
After-hours: Jul 29, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026111.95113.59111.44111.61111.61-0.77%7,531,735
Jul 28, 2026111.66112.53111.25112.48112.481.48%6,012,012
Jul 27, 2026110.87111.36110.30110.84110.841.31%6,976,736
Jul 24, 2026109.10109.94108.65109.41109.410.60%8,206,015
Jul 23, 2026110.48110.59108.29108.76108.76-4.61%12,455,442
Jul 22, 2026114.90115.23113.82114.02114.02-0.74%7,093,444
Jul 21, 2026114.64115.17114.28114.87114.870.23%6,470,321
Jul 20, 2026116.22116.22114.38114.61114.61-0.72%7,384,218
Jul 17, 2026115.91116.87115.32115.44115.44-1.62%9,662,509
Jul 16, 2026117.12118.22116.86117.34117.340.29%5,506,713
Jul 15, 2026116.46117.81116.46117.00117.000.95%9,071,534
Jul 14, 2026116.01116.40115.46115.90115.90-0.12%6,602,840
Jul 13, 2026117.20117.52115.62116.04116.04-1.02%5,974,342
Jul 10, 2026117.59117.89116.48117.24117.240.33%5,887,287
Jul 9, 2026114.72116.88114.55116.85116.851.34%8,372,789
Jul 8, 2026116.31116.32114.44115.30115.30-1.78%15,041,697
Jul 7, 2026118.92119.12117.11117.39117.39-0.53%9,075,553
Jul 6, 2026117.53118.19116.10118.01118.010.76%9,013,578
Jul 2, 2026118.63119.21116.58117.12117.12-0.82%10,808,757
Jul 1, 2026117.78119.16116.90118.09118.090.69%9,521,579
Jun 30, 2026116.23117.57116.23117.28117.280.14%5,153,699
Jun 29, 2026115.21117.54115.04117.12117.122.40%10,559,338
Jun 26, 2026113.20115.46113.16114.37114.370.90%8,907,818
Jun 25, 2026114.65115.06113.13113.35113.35-1.49%7,016,004
Jun 24, 2026114.15116.96113.93115.07115.071.15%8,228,496
Jun 23, 2026113.95114.66113.47113.76113.76-1.03%9,172,179
Jun 22, 2026115.99116.92114.87114.94114.94-1.70%7,312,923
Jun 18, 2026116.65117.66115.54117.16116.931.45%8,728,589
Jun 17, 2026117.81118.17115.18115.49115.26-2.51%9,065,846
Jun 16, 2026118.67119.46118.34118.46118.22-0.09%6,050,542
Jun 15, 2026118.61119.51118.31118.57118.331.69%6,590,561
Jun 12, 2026117.02117.02114.82116.60116.370.26%7,655,293
Jun 11, 2026114.12116.46113.44116.30116.072.48%8,680,424
Jun 10, 2026115.46115.68113.38113.49113.26-2.05%7,515,067
Jun 9, 2026116.16117.59114.25115.87115.640.42%8,203,595
Jun 8, 2026114.77116.02114.77115.39115.160.46%6,307,785
Jun 5, 2026117.40118.10114.57114.86114.63-2.05%7,699,475
Jun 4, 2026117.96118.19117.04117.26117.030.45%4,969,936
Jun 3, 2026116.63117.62116.13116.73116.50-0.73%6,086,390
Jun 2, 2026117.52118.27116.56117.59117.36-0.51%8,219,333
Jun 1, 2026119.69119.83117.97118.19117.95-2.22%11,012,185
May 29, 2026121.60122.18120.83120.87120.63-0.97%7,257,984
May 28, 2026121.10122.19120.57122.06121.820.42%7,591,898
May 27, 2026120.69121.95120.55121.55121.311.76%13,117,711
May 26, 2026119.73120.24118.70119.45119.210.23%5,007,115
May 22, 2026119.16119.87118.98119.18118.940.40%5,289,814
May 21, 2026117.59119.22116.81118.70118.460.64%7,082,359
May 20, 2026115.27117.95114.78117.94117.712.53%12,155,069
May 19, 2026115.13115.32114.20115.03114.80-1.11%8,578,397
May 18, 2026116.50117.78115.54116.32116.09-0.18%9,985,229